Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | USD | 1,830 | 1,834 | 1,815.5 | 1,825.5 | 1,825.5 | -7.5 (-0.41%) | 2,920,200 |
9 Dec 2019 | USD | 1,839 | 1,845 | 1,822 | 1,833 | 1,833 | +31 (+1.72%) | 5,133,200 |
6 Dec 2019 | USD | 1,815 | 1,819.5 | 1,793 | 1,802 | 1,802 | +4.5 (+0.25%) | 3,527,100 |
5 Dec 2019 | USD | 1,799 | 1,816 | 1,793.5 | 1,797.5 | 1,797.5 | +18.5 (+1.04%) | 5,368,800 |
4 Dec 2019 | USD | 1,759 | 1,784 | 1,754 | 1,779 | 1,779 | -9 (-0.50%) | 4,958,300 |
3 Dec 2019 | USD | 1,775 | 1,791.5 | 1,740 | 1,788 | 1,788 | +26.5 (+1.50%) | 12,284,100 |
2 Dec 2019 | USD | 1,785 | 1,785 | 1,760 | 1,761.5 | 1,761.5 | -1.5 (-0.09%) | 4,707,000 |
29 Nov 2019 | USD | 1,770.5 | 1,780 | 1,762 | 1,763 | 1,763 | -9 (-0.51%) | 2,942,200 |
28 Nov 2019 | USD | 1,781 | 1,790.5 | 1,764.5 | 1,772 | 1,772 | -3.5 (-0.20%) | 2,288,700 |
27 Nov 2019 | USD | 1,780 | 1,794 | 1,769.5 | 1,775.5 | 1,775.5 | +1.5 (+0.08%) | 3,517,000 |
26 Nov 2019 | USD | 1,777 | 1,807.5 | 1,773 | 1,774 | 1,774 | +7 (+0.40%) | 7,124,600 |
25 Nov 2019 | USD | 1,750 | 1,780 | 1,738.5 | 1,767 | 1,767 | +26.5 (+1.52%) | 3,671,000 |
22 Nov 2019 | USD | 1,745 | 1,757.5 | 1,735 | 1,740.5 | 1,740.5 | +21.5 (+1.25%) | 5,384,600 |
21 Nov 2019 | USD | 1,721.5 | 1,731.5 | 1,690 | 1,719 | 1,719 | -20 (-1.15%) | 6,336,600 |
20 Nov 2019 | USD | 1,777 | 1,777 | 1,727 | 1,739 | 1,739 | -65.5 (-3.63%) | 5,918,000 |
19 Nov 2019 | USD | 1,800 | 1,808 | 1,785 | 1,804.5 | 1,804.5 | -4.5 (-0.25%) | 2,853,200 |
18 Nov 2019 | USD | 1,823 | 1,830.5 | 1,798 | 1,809 | 1,809 | -32 (-1.74%) | 4,087,600 |
15 Nov 2019 | USD | 1,795 | 1,849 | 1,780 | 1,841 | 1,841 | +27.5 (+1.52%) | 5,450,300 |
14 Nov 2019 | USD | 1,838 | 1,846 | 1,804 | 1,813.5 | 1,813.5 | -29.5 (-1.60%) | 3,964,800 |
13 Nov 2019 | USD | 1,869 | 1,872 | 1,830 | 1,843 | 1,843 | -39.5 (-2.10%) | 4,442,900 |
12 Nov 2019 | USD | 1,865.5 | 1,885 | 1,860.5 | 1,882.5 | 1,882.5 | +5.5 (+0.29%) | 2,647,700 |
11 Nov 2019 | USD | 1,887 | 1,899.5 | 1,873 | 1,877 | 1,877 | +8 (+0.43%) | 4,053,000 |
8 Nov 2019 | USD | 1,881 | 1,889 | 1,864.5 | 1,869 | 1,869 | +22 (+1.19%) | 4,931,200 |
7 Nov 2019 | USD | 1,831 | 1,857 | 1,824 | 1,847 | 1,847 | +1.5 (+0.08%) | 4,075,900 |
6 Nov 2019 | USD | 1,840 | 1,854.5 | 1,823 | 1,845.5 | 1,845.5 | +30.5 (+1.68%) | 4,981,300 |
5 Nov 2019 | USD | 1,814.5 | 1,826 | 1,787 | 1,815 | 1,815 | +80.5 (+4.64%) | 6,859,000 |
4 Nov 2019 | USD | 1,734.5 | 1,734.5 | 1,734.5 | 1,734.5 | 1,734.5 | 0.0 (0.0%) | 0 |
1 Nov 2019 | USD | 1,752 | 1,755 | 1,726 | 1,734.5 | 1,734.5 | -51 (-2.86%) | 6,736,700 |
31 Oct 2019 | USD | 1,810 | 1,810.5 | 1,752 | 1,785.5 | 1,785.5 | -30 (-1.65%) | 5,686,300 |
30 Oct 2019 | USD | 1,843 | 1,846 | 1,808 | 1,815.5 | 1,815.5 | -16.5 (-0.90%) | 4,061,500 |